| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 31.96 | 32.58 | 31.7 | 32.38 | 32.38 | +0.29 (+0.90%) | 2,403,540 |
| 22 Aug 2022 | CNY | 31.4 | 32.9 | 31.4 | 32.09 | 32.09 | +0.32 (+1.01%) | 2,506,152 |
| 19 Aug 2022 | CNY | 32.69 | 32.69 | 31.5 | 31.77 | 31.77 | -0.95 (-2.90%) | 2,913,090 |
| 18 Aug 2022 | CNY | 31.29 | 33.36 | 31 | 32.72 | 32.72 | +1.15 (+3.64%) | 4,914,252 |
| 17 Aug 2022 | CNY | 32.15 | 32.5 | 31.35 | 31.57 | 31.57 | -0.19 (-0.60%) | 2,291,786 |
| 16 Aug 2022 | CNY | 31.53 | 32.66 | 31.33 | 31.76 | 31.76 | +0.26 (+0.83%) | 2,880,856 |
| 15 Aug 2022 | CNY | 31.83 | 32.35 | 30.6 | 31.5 | 31.5 | -0.3 (-0.94%) | 4,455,740 |
| 12 Aug 2022 | CNY | 32.5 | 32.9 | 31.45 | 31.8 | 31.8 | -1.21 (-3.67%) | 5,582,116 |
| 11 Aug 2022 | CNY | 33.86 | 34.21 | 32.8 | 33.01 | 33.01 | -1.15 (-3.37%) | 3,254,951 |
| 10 Aug 2022 | CNY | 34.4 | 34.6 | 32.27 | 34.16 | 34.16 | -0.44 (-1.27%) | 6,160,400 |
| 9 Aug 2022 | CNY | 32.7 | 34.9 | 31.94 | 34.6 | 34.6 | +2.08 (+6.40%) | 6,621,079 |
| 8 Aug 2022 | CNY | 31.75 | 33.15 | 31.06 | 32.52 | 32.52 | +0.76 (+2.39%) | 4,079,502 |
| 5 Aug 2022 | CNY | 33.7 | 33.74 | 31.21 | 31.76 | 31.76 | -1.94 (-5.76%) | 6,499,307 |
| 4 Aug 2022 | CNY | 31.11 | 33.77 | 31 | 33.7 | 33.7 | +2.83 (+9.17%) | 6,753,847 |
| 3 Aug 2022 | CNY | 29.81 | 31.8 | 29.81 | 30.87 | 30.87 | +0.6 (+1.98%) | 7,435,726 |
| 2 Aug 2022 | CNY | 28.87 | 30.46 | 27.99 | 30.27 | 30.27 | +1.27 (+4.38%) | 10,777,221 |
| 1 Aug 2022 | CNY | 27.91 | 29.38 | 27.55 | 29 | 29 | +1.09 (+3.91%) | 4,552,424 |
| 29 Jul 2022 | CNY | 27.77 | 28.19 | 27.25 | 27.91 | 27.91 | +0.37 (+1.34%) | 3,280,293 |
| 28 Jul 2022 | CNY | 27.46 | 28.2 | 27.12 | 27.54 | 27.54 | +0.09 (+0.33%) | 3,224,190 |
| 27 Jul 2022 | CNY | 27.44 | 27.54 | 26.82 | 27.45 | 27.45 | +0.23 (+0.84%) | 3,148,445 |
| 26 Jul 2022 | CNY | 26.57 | 27.48 | 26 | 27.22 | 27.22 | +0.22 (+0.81%) | 6,780,016 |
| 25 Jul 2022 | CNY | 25.46 | 27.98 | 25.46 | 27 | 27 | +1.56 (+6.13%) | 10,704,658 |
| 22 Jul 2022 | CNY | 25.72 | 26.28 | 25.2 | 25.44 | 25.44 | -0.52 (-2.00%) | 2,288,400 |
| 21 Jul 2022 | CNY | 25.25 | 26.25 | 24.9 | 25.96 | 25.96 | +0.71 (+2.81%) | 2,640,257 |
| 20 Jul 2022 | CNY | 25.6 | 25.8 | 25.14 | 25.25 | 25.25 | -0.37 (-1.44%) | 2,333,757 |
| 19 Jul 2022 | CNY | 24.71 | 25.7 | 24.35 | 25.62 | 25.62 | +0.86 (+3.47%) | 2,714,957 |
| 18 Jul 2022 | CNY | 24.89 | 25.1 | 24.6 | 24.76 | 24.76 | -0.12 (-0.48%) | 2,799,200 |
| 15 Jul 2022 | CNY | 25.46 | 25.99 | 24.83 | 24.88 | 24.88 | -0.58 (-2.28%) | 2,401,400 |
| 14 Jul 2022 | CNY | 25.73 | 26.22 | 25.41 | 25.46 | 25.46 | -0.22 (-0.86%) | 1,441,900 |
| 13 Jul 2022 | CNY | 25.84 | 26.41 | 25.1 | 25.68 | 25.68 | +0.03 (+0.12%) | 1,908,395 |
